YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)

Last Price0.3999

Change+0.0486 (13.83%)

NASDAQ· Last Trade: Jul 1st, 2:31 PM EDT

Historical Prices For YXT.COM GROUP HOLDING LIMITED - American Depository Shares (YXT)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	0.35	0.35	0.34	0.35	37,544	5.62
6/29/2026	0.35	0.36	0.34	0.35	42,488	5.65
6/26/2026	0.36	0.38	0.33	0.35	239,166	5.58
6/25/2026	0.37	0.38	0.36	0.37	237,233	5.92
6/24/2026	0.37	0.39	0.37	0.39	634,223	6.22
6/23/2026	0.37	0.40	0.37	0.39	132,695	6.20
6/22/2026	0.37	0.41	0.37	0.40	31,207	6.40
6/18/2026	0.38	0.39	0.37	0.39	19,048	6.26
6/17/2026	0.38	0.41	0.38	0.41	53,520	6.54
6/16/2026	0.40	0.42	0.39	0.39	249,074	6.24
6/15/2026	0.41	0.41	0.37	0.41	14,073	6.51
6/12/2026	0.41	0.42	0.39	0.41	100,751	6.64
6/11/2026	0.45	0.49	0.43	0.43	97,913	6.88
6/10/2026	0.41	0.52	0.41	0.51	708,537	8.13
6/09/2026	0.38	0.48	0.36	0.42	500,643	6.67
6/08/2026	0.33	0.44	0.33	0.41	1,055,616	6.56
6/05/2026	0.40	0.75	0.38	0.54	9,356,751	8.69
6/04/2026	0.42	0.44	0.40	0.41	4,336	6.59
6/03/2026	0.47	0.52	0.41	0.44	16,320	7.02
6/02/2026	0.44	0.46	0.44	0.46	72,938	7.37
6/01/2026	0.53	0.53	0.45	0.50	29,571	8.06
5/29/2026	0.43	0.56	0.42	0.55	126,315	8.72
5/28/2026	0.45	0.46	0.41	0.43	24,130	6.84
5/27/2026	0.43	0.43	0.41	0.42	5,788	6.70
5/26/2026	0.43	0.45	0.42	0.45	3,632	7.15
5/22/2026	0.43	0.45	0.40	0.45	16,285	7.28
5/21/2026	0.44	0.48	0.44	0.47	5,025	7.50
5/20/2026	0.45	0.49	0.40	0.49	13,491	7.84
5/19/2026	0.44	0.47	0.40	0.47	24,920	7.57
5/18/2026	0.42	0.48	0.41	0.47	91,178	7.55
5/15/2026	0.49	0.49	0.40	0.48	12,284	7.62
5/14/2026	0.48	0.48	0.45	0.48	19,588	7.69
5/13/2026	0.50	0.50	0.43	0.50	40,519	7.94
5/12/2026	0.51	0.51	0.44	0.50	18,764	8.05
5/11/2026	0.52	0.52	0.46	0.52	20,373	8.25
5/08/2026	0.53	0.56	0.51	0.53	46,485	8.55
5/07/2026	0.48	0.54	0.45	0.53	136,226	8.48
5/06/2026	0.52	0.52	0.49	0.50	50,743	8.01
5/05/2026	0.54	0.54	0.50	0.51	17,958	8.21
5/04/2026	0.51	0.55	0.51	0.54	39,886	8.72
5/01/2026	0.55	0.56	0.53	0.55	13,670	8.74
4/30/2026	0.53	0.58	0.49	0.56	68,648	9.00
4/29/2026	0.58	0.60	0.54	0.58	140,025	9.26
4/28/2026	0.56	0.61	0.53	0.57	91,472	9.13
4/27/2026	0.59	0.62	0.52	0.60	145,496	9.65
4/24/2026	0.60	0.62	0.57	0.57	102,298	9.12
4/23/2026	0.60	0.64	0.60	0.63	383,930	10.01
4/22/2026	0.59	0.63	0.58	0.61	371,574	9.74
4/21/2026	0.54	0.64	0.53	0.64	765,475	10.24
4/20/2026	0.51	0.60	0.50	0.60	2,220,132	9.60
4/17/2026	0.57	0.72	0.46	0.50	180,606,322	7.94
4/16/2026	0.40	0.45	0.37	0.37	1,109,285	5.92
4/15/2026	0.36	0.42	0.36	0.41	46,810	6.56
4/14/2026	0.38	0.40	0.36	0.37	169,520	5.84
4/13/2026	0.40	0.40	0.37	0.40	9,973	6.47
4/10/2026	0.40	0.43	0.39	0.40	17,808	6.40
4/09/2026	0.41	0.43	0.41	0.42	25,080	6.77
4/08/2026	0.47	0.47	0.39	0.40	8,802	6.42
4/07/2026	0.42	0.42	0.40	0.41	35,123	6.53
4/06/2026	0.42	0.43	0.37	0.39	11,148	6.19
4/02/2026	0.43	0.43	0.38	0.40	18,363	6.45
4/01/2026	0.41	0.54	0.37	0.45	260,708	7.17